date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-18,24.8001,28.1,24.63,25.36,52967,24.6203509822373,27.8963335873996,24.4514838525855,25.1761928746069,53353.7031071452,0.0,1.0
2024-07-19,24.6251,24.83,24.6251,24.8,25358,24.4466193673691,24.6500342695776,24.4466193673691,24.6202517070288,25543.1344684613,0.0,1.0
2024-07-22,25.025,25.03,24.9304,25.0,1748,24.843620926145,24.8485846865698,24.7497065789077,24.818802124021,1760.76185230974,0.0,1.0
2024-07-23,25.2669,25.35,25.18,25.18,3051,25.083767655497,25.1662653537573,24.9974974993139,24.9974974993139,3073.27483489532,0.0,1.0
2024-07-24,23.9837,25.05,23.9837,25.05,13191,23.8098681800753,24.868439728269,23.8098681800753,24.868439728269,13287.3052596211,0.0,1.0
2024-07-25,23.905,24.19,23.78,24.0,8942,23.7317385909888,24.0146729352027,23.6076445803687,23.8260500390601,9007.28402937855,0.0,1.0
2024-07-26,24.0483,24.23,23.93,24.23,3667,23.8739999647637,24.0543830186011,23.7565573931129,24.0543830186011,3693.77214669326,0.0,1.0
2024-07-29,24.055,24.265,23.94,24.24,29244,23.880651403733,24.0891293415748,23.7664849139625,24.0643105394507,29457.5054971086,0.0,1.0
2024-07-30,23.4636,24.29,23.39,24.29,44664,23.2935378206871,24.1139481436988,23.220471267234,24.1139481436988,44990.084308674,0.0,1.0
2024-07-31,24.3898,24.3898,24.19,24.19,3445,24.2130248017779,24.2130248017779,24.0146729352027,24.0146729352027,3470.15136224659,0.0,1.0
2024-08-01,23.558,24.6205,23.3772,24.5,14640,23.3872536175074,24.4420527077783,23.2077640405465,24.3224260815405,14746.8841635095,0.0,1.0
2024-08-02,22.7737,23.1,22.5,23.01,13351,22.6086381572727,22.9325731625954,22.3369219116189,22.8432254749489,13448.4733925556,0.0,1.0
2024-08-05,22.0545,22.11,21.82,22.1,13365,21.8946508577688,21.9497485984841,21.6618504938455,21.9398210776345,13462.5756041874,0.0,1.0
2024-08-06,22.4206,22.63,22.4206,22.61,430,22.258097396073,22.4659796826638,22.258097396073,22.4461246409646,433.139357261548,0.0,1.0
2024-08-07,22.158,23.04,22.158,23.04,813,21.9974006985623,22.8730080374977,21.9974006985623,22.8730080374977,818.935575473578,0.0,1.0
2024-08-08,22.9692,22.9692,22.835,22.835,403,22.8027211898825,22.8027211898825,22.6694938600807,22.6694938600807,405.942234828847,0.0,1.0
2024-08-09,23.1927,23.24,23.1927,23.24,294,23.0246012808712,23.0715584544899,23.0246012808712,23.0715584544899,296.146444267199,0.0,1.0
2024-08-12,23.2066,23.41,23.195,23.41,1770,23.0384005348522,23.2403263089332,23.0268846106667,23.2403263089332,1782.92247058824,0.0,1.0
2024-08-13,23.9362,23.9362,23.6301,23.6301,4272,23.7627124560396,23.7627124560396,23.4588310428331,23.4588310428331,4303.18914935195,0.0,1.0
2024-08-14,24.0716,24.08,23.88,24.0,1136,23.8971310883433,23.905470205857,23.7069197888648,23.8260500390601,1144.29374383516,0.0,1.0
2024-08-15,24.7475,24.75,24.55,24.555,7276,24.5681322225684,24.5706141027808,24.3720636857886,24.3770274462134,7329.12084519773,0.0,1.0
2024-08-16,24.8044,24.81,24.71,24.74,1653,24.6246198162026,24.6301792278784,24.5309040193823,24.5606865819311,1665.06827337986,0.0,1.0
2024-08-19,25.1338,25.1338,24.71,24.86,1829,24.9516323529887,24.9516323529887,24.5309040193823,24.6798168321264,1842.35321960785,0.0,1.0
2024-08-20,25.125,25.3,25.11,25.2,2089,24.9428961346411,25.1166277495092,24.9280048533667,25.0173525410131,2104.25143562645,0.0,1.0
2024-08-21,25.2258,25.24,25.12,25.13,2907,25.0429655448051,25.0570626244116,24.9379323742163,24.9478598950659,2928.22351525424,0.0,1.0
2024-08-22,24.6059,25.23,24.6059,25.23,4832,24.4275585273379,25.047135103562,24.4275585273379,25.047135103562,4867.2776146228,0.0,1.0
2024-08-23,24.97,25.0,24.72,25.0,574,24.7890195614721,24.818802124021,24.5408315402319,24.818802124021,578.190676902626,0.0,1.0
2024-08-26,24.6173,25.0,24.58,25.0,609,24.4388759011065,24.818802124021,24.4018462483374,24.818802124021,613.446205982053,0.0,1.0
2024-08-27,24.6347,24.635,24.58,24.58,297,24.4561497873848,24.4564476130103,24.4018462483374,24.4018462483374,299.16834675972,0.0,1.0
2024-08-28,24.3124,24.3124,24.19,24.19,1247,24.1361857904019,24.1361857904019,24.0146729352027,24.0146729352027,1256.10413605849,0.0,1.0
2024-08-29,24.2501,24.7,24.2501,24.39,2300,24.0743373355088,24.5209764985327,24.0743373355088,24.2132233521949,2316.79191093387,0.0,1.0
2024-08-30,24.565,24.565,24.355,24.47,545,24.386954967063,24.386954967063,24.1784770292212,24.2926435189917,548.978952808242,0.0,1.0
2024-09-03,23.5279,24.48,23.5279,24.48,1827,23.3573717797501,24.3025710398413,23.3573717797501,24.3025710398413,1840.33861794616,0.0,1.0
2024-09-04,23.4363,23.4363,23.4363,23.4363,220,23.2664356887677,23.2664356887677,23.2664356887677,23.2664356887677,221.606182784978,0.0,1.0
2024-09-05,23.5024,23.61,23.5,23.52,654,23.3320566015836,23.4388767259254,23.3296739965797,23.3495290382789,658.774743369891,0.0,1.0
2024-09-06,22.7943,23.5,22.7943,23.5,1021,22.6290888502228,23.3296739965797,22.6290888502228,23.3296739965797,1028.45414828847,0.0,1.0
2024-09-09,23.2206,23.2206,23.06,23.16,1197,23.0522990640416,23.0522990640416,22.8928630791969,22.992138287693,1205.73909451645,0.0,1.0
2024-09-10,23.5534,23.5534,23.38,23.38,276,23.3826869579166,23.3826869579166,23.2105437463844,23.2105437463844,278.015029312064,0.0,1.0
2024-09-11,24.2548,24.26,23.58,23.58,1030,24.0790032703081,24.0841655811499,23.4090941633766,23.4090941633766,1037.51985576604,0.0,1.0
2024-09-12,24.5325,24.5325,24.5325,24.5325,190,24.3546905243018,24.3546905243018,24.3546905243018,24.3546905243018,191.387157859754,0.0,1.0
2024-09-13,24.6284,24.65,24.58,24.58,337,24.4498954492495,24.4713388942847,24.4018462483374,24.4018462483374,339.460379993354,0.0,1.0
2024-09-16,24.5362,24.63,24.3413,24.63,3444,24.3583637070161,24.4514838525855,24.1648763256573,24.4514838525855,3469.14406141576,0.0,1.0
2024-09-17,24.4833,24.67,24.42,24.67,3622,24.3058471217217,24.4911939359839,24.2430059147437,24.4911939359839,3648.44360930542,0.0,1.0
2024-09-18,24.3978,24.3978,24.3917,24.3917,993,24.2209668184575,24.2209668184575,24.2149110307393,24.2149110307393,1000.24972502493,0.0,1.0
2024-09-19,25.09,25.19,24.9,24.9,5207,24.9081498116674,25.0074250201635,24.7195269155249,24.7195269155249,5245.01542618811,0.0,1.0
2024-09-20,25.0745,25.0745,25.0745,25.0745,168,24.8927621543505,24.8927621543505,24.8927621543505,24.8927621543505,169.226539581257,0.0,1.0
2024-09-23,25.1973,25.1973,25.1,25.1,4895,25.0146721103837,25.0146721103837,24.9180773325171,24.9180773325171,4930.73756696578,0.0,1.0
2024-09-24,25.3466,25.37,25.04,25.09,2744,25.1628899966684,25.1861203954565,24.8585122074194,24.9081498116674,2764.03347982718,0.0,1.0
2024-09-25,25.4208,25.48,25.41,25.48,5059,25.2365522013725,25.2953231248022,25.2258304788549,25.2953231248022,5095.93490322366,0.0,1.0
2024-09-26,25.629,25.73,25.435,25.73,2554,25.4432431854613,25.5435111460424,25.2506492809789,25.5435111460424,2572.64632196743,0.0,1.0
2024-09-27,25.3798,25.71,25.3798,25.71,4669,25.1958493658891,25.5236561043432,25.1958493658891,25.5236561043432,4703.08757919574,0.0,1.0
2024-09-30,25.4028,25.4028,25.24,25.31,3125,25.2186826638432,25.2186826638432,25.0570626244116,25.1265552703588,3147.81509637753,0.0,1.0
2024-10-01,24.8916,25.2,24.7999,25.2,3916,24.7111877980112,25.0173525410131,24.6201524318203,25.0173525410131,3944.59005357262,0.0,1.0
2024-10-02,25.085,25.1199,24.98,24.98,4865,24.9031860512426,24.9378330990078,24.7989470823217,24.7989470823217,4900.51854204055,0.0,1.0
2024-10-03,25.1023,25.17,25.03,25.17,595,24.9203606623125,24.9875699784643,24.8485846865698,24.9875699784643,599.343994350281,0.0,1.0
2024-10-04,25.5451,25.5451,25.23,25.5,1223,25.3599512855331,25.3599512855331,25.047135103562,25.3151781665014,1231.92891611831,0.0,1.0
2024-10-07,25.345,25.53,25.3271,25.47,5484,25.1613015933325,25.3449607290502,25.1435313310117,25.2853956039526,5524.037756331,0.0,1.0
2024-10-08,25.7494,25.7494,25.68,25.69,762,25.5627705364906,25.5627705364906,25.4938735417943,25.5038010626439,767.563233100698,0.0,1.0
2024-10-09,26.092,26.092,25.92,25.92,1939,25.9028874007982,25.9028874007982,25.7321340421849,25.7321340421849,1953.15631100033,0.0,1.0
2024-10-10,26.2624,26.31,26.14,26.14,927,26.0720523560755,26.1193073553197,25.9505395008763,25.9505395008763,933.767870189433,0.0,1.0
2024-10-11,26.345,26.3645,26.26,26.26,3380,26.1540536782933,26.17341234395,26.0696697510716,26.0696697510716,3404.67680824194,0.0,1.0
2024-10-14,26.595,26.7,26.49,26.7,550,26.4022416995335,26.5064806684544,26.2980027306126,26.5064806684544,554.015456962446,0.0,1.0
2024-10-15,26.0659,26.59,25.86,26.59,3006,25.8769765713807,26.3972779391087,25.6725689170873,26.3972779391087,3027.94629750748,0.0,1.0
2024-10-16,26.0692,26.16,25.97,26.16,4593,25.8802526532611,25.9703945425755,25.781771646433,25.9703945425755,4626.53271605184,0.0,1.0
2024-10-17,26.2673,26.44,26.2673,26.37,1521,26.0769168412918,26.2483651263646,26.0769168412918,26.1788724804173,1532.10456370888,0.0,1.0
2024-10-18,26.2853,26.2853,26.2853,26.2853,23,26.0947863788211,26.0947863788211,26.0947863788211,26.0947863788211,23.1679191093387,0.0,1.0
2024-10-21,26.3466,26.41,26.22,26.41,461,26.1556420816292,26.2185825638157,26.0299596676732,26.2185825638157,464.365683017614,0.0,1.0
2024-10-22,26.308,26.33,26.21,26.26,974,26.1173218511497,26.1391623970189,26.0200321468236,26.0696697510716,981.111009238951,0.0,1.0
2024-10-23,25.8044,26.2,25.77,26.2,1853,25.6173719011635,26.010104625974,25.5832212294408,26.010104625974,1866.52843954802,0.0,1.0
2024-10-24,26.16,26.16,26.07,26.14,816,25.9703945425755,25.9703945425755,25.8810468549291,25.9505395008763,821.957477966103,0.0,1.0
2024-10-25,26.41,26.61,26.41,26.6,3766,26.2185825638157,26.4171329808079,26.2185825638157,26.4072054599583,3793.4949289465,0.0,1.0
2024-10-28,26.415,26.61,26.415,26.61,11308,26.2235463242406,26.4171329808079,26.2235463242406,26.4171329808079,11390.5577951479,0.0,1.0
2024-10-29,26.72,26.72,26.4,26.42,10789,26.5263357101536,26.5263357101536,26.2086550429661,26.2285100846654,10867.7686639415,0.0,1.0
2024-10-30,26.4711,26.77,26.4711,26.69,4807,26.2792397162069,26.5759733144016,26.2792397162069,26.4965531476048,4842.09509385177,0.0,1.0
2024-10-31,25.79,25.89,25.77,25.89,729,25.60307627114,25.7023514796361,25.5832212294408,25.7023514796361,734.322305682952,0.0,1.0
2024-11-01,25.985,26.1,25.892,25.892,920,25.7966629277074,25.9108294174779,25.704336983806,25.704336983806,926.716764373546,0.0,1.0
2024-11-04,25.89,26.03,25.85,25.9,8457,25.7023514796361,25.8413367715306,25.6626413962377,25.7122790004857,8518.74312642074,0.0,1.0
2024-11-05,26.45,26.58,26.23,26.23,5304,26.2582926472142,26.3873504182591,26.0398871885228,26.0398871885228,5342.72360677966,0.0,1.0
2024-11-06,27.31,27.335,27.16,27.16,562,27.1120594402805,27.1368782424045,26.9631466275364,26.9631466275364,566.103066932536,0.0,1.0
2024-11-07,27.87,27.93,27.32,27.32,2026,27.6680006078586,27.7275657329562,27.1219869611301,27.1219869611301,2040.79148328348,0.0,1.0
2024-11-08,27.9,27.9,27.73,27.87,6114,27.6977831704074,27.6977831704074,27.5290153159641,27.6680006078586,6158.63727976072,0.0,1.0
2024-11-11,28.0,28.0,27.7928,27.99,7920,27.7970583789035,27.7970583789035,27.5913601468996,27.7871308580539,7977.82258025922,0.0,1.0
2024-11-12,27.93,28.06,27.85,27.96,3141,27.7275657329562,27.8566235040011,27.6481455661594,27.757348295505,3163.93190967099,0.0,1.0
2024-11-13,28.03,28.289,27.98,27.98,24689,27.8268409414523,28.0839637314572,27.7772033372043,27.7772033372043,24869.2502126288,0.0,1.0
2024-11-14,27.78,28.09,27.78,28.09,2586,27.5786529202121,27.88640606655,27.5786529202121,27.88640606655,2604.87994855434,0.0,1.0
2024-11-15,27.14,28.12,26.985,28.12,2386,26.9432915858372,27.9161886290988,26.7894150126682,27.9161886290988,2403.41978238617,0.0,1.0
2024-11-18,27.12,27.29,27.04,27.21,2696,26.9234365441379,27.0922043985813,26.8440163773411,27.0127842317844,2715.68303994683,0.0,1.0
2024-11-19,27.61,27.61,27.13,27.15,1250,27.4098850657688,27.4098850657688,26.9333640649876,26.9532191066868,1259.12603855101,0.0,1.0
2024-11-20,27.56,27.61,27.195,27.61,1531,27.3602474615207,27.4098850657688,26.99789295051,27.4098850657688,1542.17757201728,0.0,1.0
2024-11-21,28.1,28.11,27.7893,27.85,1644,27.8963335873996,27.9062611082492,27.5878855146022,27.6481455661594,1656.00256590229,0.0,1.0
2024-11-22,28.3,28.3,28.19,28.23,6863,28.0948840043917,28.0948840043917,27.985681275046,28.0253913584445,6913.10560206049,0.0,1.0
2024-11-25,28.33,28.72,28.26,28.66,7764,28.1246665669406,28.5118398800753,28.0551739209933,28.4522747549776,7820.68365064804,0.0,1.0
2024-11-26,28.4651,28.48,28.4,28.43,4121,28.2587873736188,28.2735793796847,28.1941592128878,28.2239417754366,4151.08672389498,0.0,1.0
2024-11-27,28.0206,28.18,27.9429,28.14,6321,27.8175090718537,27.9757537541964,27.7403722348522,27.936043670798,6367.14855174476,0.0,1.0
2024-11-29,28.23,28.255,28.07,28.07,705,28.0253913584445,28.0502101605685,27.8665510248507,27.8665510248507,710.147085742771,0.0,1.0
2024-12-02,28.63,28.71,28.27,28.27,15334,28.4224921924288,28.5019123592257,28.0651014418429,28.0651014418429,15445.950940113,0.0,1.0
2024-12-03,28.89,28.89,28.53,28.63,5429,28.6806077345186,28.6806077345186,28.3232169839327,28.4224921924288,5468.63621063477,0.0,1.0
2024-12-04,29.9,29.9,29.455,29.48,9076,29.6832873403291,29.6832873403291,29.2415126625215,29.2663314646455,9142.26234071119,0.0,1.0
2024-12-05,29.87,29.99,29.845,29.91,7374,29.6535047777802,29.7726350279755,29.6286859756562,29.6932148611787,7427.83632662015,0.0,1.0
2024-12-06,30.13,30.15,29.96,29.96,2895,29.9116203198701,29.9314753615693,29.7428524654267,29.7428524654267,2916.13590528414,0.0,1.0
2024-12-09,29.81,30.23,29.65,30.23,30156,29.5939396526826,30.0108955283662,29.4350993190889,30.0108955283662,30376.1638548355,0.0,1.0
2024-12-10,29.39,29.9398,29.25,29.81,8155,29.176983776999,29.7227988733105,29.0379984851045,29.5939396526826,8214.53827550683,0.0,1.0
2024-12-11,29.99,29.9925,29.54,29.54,6620,29.7726350279755,29.775116908188,29.3258965897432,29.3258965897432,6668.33150016618,0.0,1.0
2024-12-12,29.79,29.95,29.79,29.85,4333,29.5740846109834,29.7329249445771,29.5740846109834,29.633649736081,4364.63450003323,0.0,1.0
2024-12-13,29.85,30.06,29.66,30.06,8951,29.633649736081,29.8421276739228,29.4450268399385,29.8421276739228,9016.34973685611,0.0,1.0
2024-12-16,30.36,30.37,30.0,30.01,12987,30.1399532994111,30.1498808202607,29.7825625488252,29.7924900696748,13081.8158901296,0.0,1.0
2024-12-17,30.09,30.25,29.96,30.25,12409,30.09,30.25,29.96,30.25,12409,0.219682,1.0
2024-12-18,28.87,30.15,28.81,30.11,39095,28.87,30.15,28.81,30.11,39095,0.0,1.0
2024-12-19,28.87,29.27,28.81,29.22,8753,28.87,29.27,28.81,29.22,8753,0.0,1.0
2024-12-20,29.16,29.41,28.54,28.71,4011,29.16,29.41,28.54,28.71,4011,0.0,1.0
2024-12-23,29.21,29.26,28.97,29.26,26221,29.21,29.26,28.97,29.26,26221,0.0,1.0
2024-12-24,29.64,29.64,29.48,29.4995,2101,29.64,29.64,29.48,29.4995,2101,0.0,1.0
2024-12-26,29.57,29.64,29.3467,29.64,3450,29.57,29.64,29.3467,29.64,3450,0.0,1.0
2024-12-27,29.13,29.51,28.865,29.51,8069,29.13,29.51,28.865,29.51,8069,0.0,1.0
2024-12-30,28.71,28.84,28.34,28.75,13288,28.71,28.84,28.34,28.75,13288,0.0,1.0
2024-12-31,28.43,29.01,28.4,29.01,4752,28.43,29.01,28.4,29.01,4752,0.0,1.0
2025-01-02,28.4,28.76,28.2,28.62,17592,28.4,28.76,28.2,28.62,17592,0.0,1.0
2025-01-03,29.09,29.09,28.6697,28.68,10548,29.09,29.09,28.6697,28.68,10548,0.0,1.0
2025-01-06,29.57,29.74,29.32,29.58,15119,29.57,29.74,29.32,29.58,15119,0.0,1.0
2025-01-07,28.88,29.59,28.83,29.59,12499,28.88,29.59,28.83,29.59,12499,0.0,1.0
2025-01-08,28.85,28.97,28.6495,28.85,8880,28.85,28.97,28.6495,28.85,8880,0.0,1.0
2025-01-10,28.55,28.64,28.215,28.56,11539,28.55,28.64,28.215,28.56,11539,0.0,1.0
2025-01-13,28.24,28.24,27.9,28.05,8844,28.24,28.24,27.9,28.05,8844,0.0,1.0
2025-01-14,28.34,28.63,28.23,28.42,6881,28.34,28.63,28.23,28.42,6881,0.0,1.0
2025-01-15,29.08,29.12,28.79,29.09,48687,29.08,29.12,28.79,29.09,48687,0.0,1.0
2025-01-16,29.45,29.45,29.1,29.24,7775,29.45,29.45,29.1,29.24,7775,0.0,1.0
2025-01-17,29.5,29.62,29.35,29.59,5904,29.5,29.62,29.35,29.59,5904,0.0,1.0
2025-01-21,30.12,30.12,29.4863,29.76,11025,30.12,30.12,29.4863,29.76,11025,0.0,1.0
2025-01-22,30.45,30.549,30.185,30.22,11680,30.45,30.549,30.185,30.22,11680,0.0,1.0
2025-01-23,30.48,30.48,30.11,30.33,14666,30.48,30.48,30.11,30.33,14666,0.0,1.0
2025-01-24,30.345,30.67,30.322,30.55,28991,30.345,30.67,30.322,30.55,28991,0.0,1.0
2025-01-27,29.25,29.7195,28.84,29.02,94993,29.25,29.7195,28.84,29.02,94993,0.0,1.0
2025-01-28,30.27,30.27,29.185,30.21,7238,30.27,30.27,29.185,30.21,7238,0.0,1.0
2025-01-29,30.07,30.29,29.85,30.29,3997,30.07,30.29,29.85,30.29,3997,0.0,1.0
2025-01-30,30.01,30.1295,29.76,30.07,3409,30.01,30.1295,29.76,30.07,3409,0.0,1.0
2025-01-31,30.1,30.28,30.04,30.28,1174,30.1,30.28,30.04,30.28,1174,0.0,1.0
2025-02-03,29.79,29.97,29.27,29.44,40935,29.79,29.97,29.27,29.44,40935,0.0,1.0
2025-02-04,30.39,30.39,29.99,29.99,4289,30.39,30.39,29.99,29.99,4289,0.0,1.0
2025-02-05,30.65,30.65,30.28,30.28,3611,30.65,30.65,30.28,30.28,3611,0.0,1.0
2025-02-06,30.62,31.0,30.42,30.8,49849,30.62,31.0,30.42,30.8,49849,0.0,1.0
2025-02-07,30.5,30.948,30.4329,30.68,15808,30.5,30.948,30.4329,30.68,15808,0.0,1.0
2025-02-10,31.05,31.06,30.63,30.63,20903,31.05,31.06,30.63,30.63,20903,0.0,1.0
2025-02-11,30.82,30.93,30.62,30.76,14810,30.82,30.93,30.62,30.76,14810,0.0,1.0
2025-02-12,30.85,30.8792,30.38,30.38,6942,30.85,30.8792,30.38,30.38,6942,0.0,1.0
2025-02-13,31.3,31.31,30.71,30.95,9240,31.3,31.31,30.71,30.95,9240,0.0,1.0
2025-02-14,31.3,31.6,31.0,31.31,12779,31.3,31.6,31.0,31.31,12779,0.0,1.0
2025-02-18,31.51,31.51,31.31,31.49,19879,31.51,31.51,31.31,31.49,19879,0.0,1.0
2025-02-19,31.21,31.65,31.09,31.3,24567,31.21,31.65,31.09,31.3,24567,0.0,1.0
2025-02-20,30.63,31.0,30.255,31.0,13203,30.63,31.0,30.255,31.0,13203,0.0,1.0
2025-02-21,29.67,30.69,29.66,30.69,13201,29.67,30.69,29.66,30.69,13201,0.0,1.0
2025-02-24,29.0,29.71,28.83,29.71,21087,29.0,29.71,28.83,29.71,21087,0.0,1.0
2025-02-25,28.47,29.0,28.1407,29.0,51559,28.47,29.0,28.1407,29.0,51559,0.0,1.0
2025-02-26,28.84,29.19,28.73,28.79,11908,28.84,29.19,28.73,28.79,11908,0.0,1.0
2025-02-27,27.85,29.17,27.84,29.13,27158,27.85,29.17,27.84,29.13,27158,0.0,1.0
2025-02-28,28.15,28.15,27.5,27.719,44369,28.15,28.15,27.5,27.719,44369,0.0,1.0
2025-03-03,27.1002,28.47,27.01,28.21,66400,27.1002,28.47,27.01,28.21,66400,0.0,1.0
2025-03-04,27.17,27.58,26.3,26.94,32210,27.17,27.58,26.3,26.94,32210,0.0,1.0
2025-03-05,27.71,27.75,27.0189,27.33,34397,27.71,27.75,27.0189,27.33,34397,0.0,1.0
2025-03-06,26.3,27.2613,26.3,27.0,11580,26.3,27.2613,26.3,27.0,11580,0.0,1.0
2025-03-07,26.3563,26.505,25.6595,26.31,14656,26.3563,26.505,25.6595,26.31,14656,0.0,1.0
2025-03-10,24.96,25.75,24.85,25.75,30858,24.96,25.75,24.85,25.75,30858,0.0,1.0
2025-03-11,25.35,25.61,24.9,24.99,37319,25.35,25.61,24.9,24.99,37319,0.0,1.0
2025-03-12,25.88,26.05,25.605,25.83,11031,25.88,26.05,25.605,25.83,11031,0.0,1.0
2025-03-13,25.02,25.75,25.0,25.75,7837,25.02,25.75,25.0,25.75,7837,0.0,1.0
2025-03-14,25.8193,25.83,25.46,25.46,5630,25.8193,25.83,25.46,25.46,5630,0.0,1.0
2025-03-17,25.9968,26.15,25.82,25.82,5250,25.9968,26.15,25.82,25.82,5250,0.0,1.0
2025-03-18,25.4,26.0,25.18,26.0,76699,25.4,26.0,25.18,26.0,76699,0.0,1.0
2025-03-19,25.8956,26.03,25.56,25.56,5054,25.8956,26.03,25.56,25.56,5054,0.0,1.0
2025-03-20,25.83,26.14,25.65,25.75,8303,25.83,26.14,25.65,25.75,8303,0.0,1.0
2025-03-21,26.0145,26.0359,25.38,25.38,6753,26.0145,26.0359,25.38,25.38,6753,0.0,1.0
2025-03-24,26.85,26.85,26.31,26.31,4492,26.85,26.85,26.31,26.31,4492,0.0,1.0
2025-03-25,27.0,27.0,26.86,26.93,7867,27.0,27.0,26.86,26.93,7867,0.0,1.0
2025-03-26,26.02,26.9,26.02,26.9,8055,26.02,26.9,26.02,26.9,8055,0.0,1.0
2025-03-27,25.82,25.98,25.7,25.84,3788,25.82,25.98,25.7,25.84,3788,0.0,1.0
2025-03-28,24.9145,25.57,24.85,25.57,10238,24.9145,25.57,24.85,25.57,10238,0.0,1.0
2025-03-31,24.53,24.57,23.9293,24.52,15624,24.53,24.57,23.9293,24.52,15624,0.0,1.0
2025-04-01,25.03,25.03,24.45,24.53,3131,25.03,25.03,24.45,24.53,3131,0.0,1.0
2025-04-02,25.41,25.545,24.68,25.02,16682,25.41,25.545,24.68,25.02,16682,0.0,1.0
2025-04-03,23.3921,24.75,23.15,24.75,47542,23.3921,24.75,23.15,24.75,47542,0.0,1.0
2025-04-04,22.11,22.59,21.75,22.55,49196,22.11,22.59,21.75,22.55,49196,0.0,1.0
2025-04-07,22.18,22.69,20.815,21.54,30203,22.18,22.69,20.815,21.54,30203,0.0,1.0
2025-04-08,21.59,23.52,21.5,23.0,28777,21.59,23.52,21.5,23.0,28777,0.0,1.0
2025-04-09,24.17,24.41,21.9,21.96,9305,24.17,24.41,21.9,21.96,9305,0.0,1.0
2025-04-10,23.5,24.09,22.9,24.09,6834,23.5,24.09,22.9,24.09,6834,0.0,1.0
2025-04-11,23.97,23.97,23.26,23.63,15724,23.97,23.97,23.26,23.63,15724,0.0,1.0
2025-04-14,23.93,24.33,23.68,24.3,13174,23.93,24.33,23.68,24.3,13174,0.0,1.0
2025-04-15,23.9445,24.05,23.8,24.05,6620,23.9445,24.05,23.8,24.05,6620,0.0,1.0
2025-04-16,23.46,23.69,23.09,23.6,3679,23.46,23.69,23.09,23.6,3679,0.0,1.0
2025-04-17,23.2123,23.35,23.1417,23.31,6496,23.2123,23.35,23.1417,23.31,6496,0.0,1.0
2025-04-21,22.62,23.17,22.35,23.17,11171,22.62,23.17,22.35,23.17,11171,0.0,1.0
2025-04-22,22.8947,23.14,22.7512,22.7512,4229,22.8947,23.14,22.7512,22.7512,4229,0.0,1.0
2025-04-23,24.1,24.45,23.96,24.26,6013,24.1,24.45,23.96,24.26,6013,0.0,1.0
2025-04-24,25.14,25.14,24.7307,24.7307,3761,25.14,25.14,24.7307,24.7307,3761,0.0,1.0
2025-04-25,25.4932,25.53,25.2034,25.2935,2781,25.4932,25.53,25.2034,25.2935,2781,0.0,1.0
2025-04-28,25.5931,25.6971,25.25,25.5804,5722,25.5931,25.6971,25.25,25.5804,5722,0.0,1.0
2025-04-29,25.75,25.7698,25.62,25.62,1073,25.75,25.7698,25.62,25.62,1073,0.0,1.0
2025-04-30,25.64,25.64,24.95,25.44,20114,25.64,25.64,24.95,25.44,20114,0.0,1.0
2025-05-01,25.97,26.34,25.9,26.0,4156,25.97,26.34,25.9,26.0,4156,0.0,1.0
2025-05-02,26.743,26.8988,26.37,26.37,20205,26.743,26.8988,26.37,26.37,20205,0.0,1.0
2025-05-05,26.72,26.87,26.6391,26.6391,3884,26.72,26.87,26.6391,26.6391,3884,0.0,1.0
2025-05-06,26.39,26.47,26.16,26.16,7494,26.39,26.47,26.16,26.16,7494,0.0,1.0
2025-05-07,26.35,26.6002,26.35,26.38,1569,26.35,26.6002,26.35,26.38,1569,0.0,1.0
2025-05-08,27.1,27.23,26.88,26.99,7295,27.1,27.23,26.88,26.99,7295,0.0,1.0
2025-05-09,26.9895,27.235,26.7714,27.235,3456,26.9895,27.235,26.7714,27.235,3456,0.0,1.0
2025-05-12,28.405,28.65,28.02,28.65,9626,28.405,28.65,28.02,28.65,9626,0.0,1.0
2025-05-13,29.03,29.1,28.49,28.72,8380,29.03,29.1,28.49,28.72,8380,0.0,1.0
2025-05-14,29.47,29.55,29.17,29.41,8391,29.47,29.55,29.17,29.41,8391,0.0,1.0
2025-05-15,29.21,29.29,29.1,29.15,8826,29.21,29.29,29.1,29.15,8826,0.0,1.0
2025-05-16,29.3054,29.3699,29.145,29.34,9499,29.3054,29.3699,29.145,29.34,9499,0.0,1.0
2025-05-19,29.21,29.21,28.67,28.67,8618,29.21,29.21,28.67,28.67,8618,0.0,1.0
2025-05-20,29.19,29.26,28.97,29.21,25491,29.19,29.26,28.97,29.21,25491,0.0,1.0
2025-05-21,28.71,29.06,28.6,28.9,8648,28.71,29.06,28.6,28.9,8648,0.0,1.0
2025-05-22,28.83,29.1,28.83,29.0799,12233,28.83,29.1,28.83,29.0799,12233,0.0,1.0
2025-05-23,28.5,28.735,28.12,28.38,14621,28.5,28.735,28.12,28.38,14621,0.0,1.0
2025-05-27,29.27,29.3599,28.96,28.96,10269,29.27,29.3599,28.96,28.96,10269,0.0,1.0
2025-05-28,29.05,29.33,29.05,29.27,21624,29.05,29.33,29.05,29.27,21624,0.0,1.0
2025-05-29,28.72,29.15,28.72,29.06,24434,28.72,29.15,28.72,29.06,24434,0.0,1.0
2025-05-30,28.97,28.97,28.44,28.72,6692,28.97,28.97,28.44,28.72,6692,0.0,1.0
2025-06-02,29.34,29.34,28.72,29.02,3058,29.34,29.34,28.72,29.02,3058,0.0,1.0
2025-06-03,29.5656,29.6299,29.28,29.4,53376,29.5656,29.6299,29.28,29.4,53376,0.0,1.0
2025-06-04,29.8,29.82,29.55,29.7,5940,29.8,29.82,29.55,29.7,5940,0.0,1.0
2025-06-05,29.87,30.44,29.8,29.8,14323,29.87,30.44,29.8,29.8,14323,0.0,1.0
2025-06-06,30.32,30.38,29.87,29.87,9916,30.32,30.38,29.87,29.87,9916,0.0,1.0
2025-06-09,30.45,30.55,30.28,30.39,12097,30.45,30.55,30.28,30.39,12097,0.0,1.0
2025-06-10,30.475,30.49,30.2829,30.46,16941,30.475,30.49,30.2829,30.46,16941,0.0,1.0
2025-06-11,30.445,30.73,30.432,30.5099,15530,30.445,30.73,30.432,30.5099,15530,0.0,1.0
2025-06-12,30.48,30.6,30.37,30.45,10532,30.48,30.6,30.37,30.45,10532,0.0,1.0
2025-06-13,30.02,30.38,29.97,30.2,9301,30.02,30.38,29.97,30.2,9301,0.0,1.0
2025-06-16,30.55,30.58,30.3343,30.39,16815,30.55,30.58,30.3343,30.39,16815,0.0,1.0
2025-06-17,30.3,30.5,30.2158,30.44,8292,30.3,30.5,30.2158,30.44,8292,0.0,1.0
2025-06-18,30.3151,30.5,30.2146,30.41,4761,30.3151,30.5,30.2146,30.41,4761,0.0,1.0
2025-06-20,30.0,30.395,29.98,30.32,6943,30.0,30.395,29.98,30.32,6943,0.0,1.0
2025-06-23,30.24,30.31,29.75,29.75,4056,30.24,30.31,29.75,29.75,4056,0.0,1.0
2025-06-24,30.94,31.49,30.74,31.03,15108,30.94,31.49,30.74,31.03,15108,0.0,1.0
2025-06-25,30.78,31.28,30.78,31.02,3883,30.78,31.28,30.78,31.02,3883,0.0,1.0
2025-06-26,31.47,31.47,30.878,31.05,30306,31.47,31.47,30.878,31.05,30306,0.0,1.0
2025-06-27,31.65,31.6899,31.06,31.49,68519,31.65,31.6899,31.06,31.49,68519,0.0,1.0
2025-06-30,31.715,31.88,31.6,31.73,20492,31.715,31.88,31.6,31.73,20492,0.0,1.0
2025-07-01,31.02,31.65,30.68,31.65,22969,31.02,31.65,30.68,31.65,22969,0.0,1.0
2025-07-02,31.26,31.2685,30.805,31.02,11024,31.26,31.2685,30.805,31.02,11024,0.0,1.0
2025-07-03,31.54,31.87,31.26,31.26,25446,31.54,31.87,31.26,31.26,25446,0.0,1.0
2025-07-07,31.44,31.7,31.09,31.51,5902,31.44,31.7,31.09,31.51,5902,0.0,1.0
2025-07-08,31.28,31.47,31.21,31.36,5917,31.28,31.47,31.21,31.36,5917,0.0,1.0
2025-07-09,31.68,31.7081,31.3,31.3801,7529,31.68,31.7081,31.3,31.3801,7529,0.0,1.0
2025-07-10,31.38,31.67,31.08,31.67,7250,31.38,31.67,31.08,31.67,7250,0.0,1.0
2025-07-11,30.92,31.235,30.898,31.09,25802,30.92,31.235,30.898,31.09,25802,0.0,1.0
2025-07-14,31.55,31.55,30.86,30.86,17712,31.55,31.55,30.86,30.86,17712,0.0,1.0
2025-07-15,31.79,31.7969,31.64,31.69,9869,31.79,31.7969,31.64,31.69,9869,0.0,1.0
2025-07-16,31.7712,31.89,31.1,31.89,13646,31.7712,31.89,31.1,31.89,13646,0.0,1.0
2025-07-17,31.955,31.99,31.67,31.77,3577,31.955,31.99,31.67,31.77,3577,0.0,1.0
2025-07-18,32.1195,32.16,31.93,32.11,26256,32.1195,32.16,31.93,32.11,26256,0.0,1.0
2025-07-21,32.26,32.4983,32.21,32.42,34357,32.26,32.4983,32.21,32.42,34357,0.0,1.0
2025-07-22,31.9749,32.16,31.47,32.13,25703,31.9749,32.16,31.47,32.13,25703,0.0,1.0
2025-07-23,32.2638,32.35,31.902,32.01,20318,32.2638,32.35,31.902,32.01,20318,0.0,1.0
2025-07-24,32.28,32.43,32.03,32.3,31412,32.28,32.43,32.03,32.3,31412,0.0,1.0
2025-07-25,32.4682,32.77,32.23,32.23,74508,32.4682,32.77,32.23,32.23,74508,0.0,1.0
2025-07-28,32.7346,32.7346,32.38,32.61,21667,32.7346,32.7346,32.38,32.61,21667,0.0,1.0
2025-07-29,32.6053,32.73,32.29,32.73,19956,32.6053,32.73,32.29,32.73,19956,0.0,1.0
2025-07-30,32.4162,32.7499,32.318,32.61,23034,32.4162,32.7499,32.318,32.61,23034,0.0,1.0
2025-07-31,32.4595,33.07,32.42,33.07,34535,32.4595,33.07,32.42,33.07,34535,0.0,1.0
2025-08-01,31.3901,32.0,31.28,32.0,32559,31.3901,32.0,31.28,32.0,32559,0.0,1.0
2025-08-04,32.0227,32.15,31.7,31.7,37063,32.0227,32.15,31.7,31.7,37063,0.0,1.0
2025-08-05,31.9531,32.3,31.8,32.18,16228,31.9531,32.3,31.8,32.18,16228,0.0,1.0
2025-08-06,32.7002,32.71,32.15,32.15,183919,32.7002,32.71,32.15,32.15,183919,0.0,1.0
2025-08-07,32.8174,33.55,32.5012,33.42,38919,32.8174,33.55,32.5012,33.42,38919,0.0,1.0
2025-08-08,32.8585,33.19,32.6501,32.96,36215,32.8585,33.19,32.6501,32.96,36215,0.0,1.0
2025-08-11,32.6583,33.1288,32.6492,32.75,24606,32.6583,33.1288,32.6492,32.75,24606,0.0,1.0
2025-08-12,33.1406,33.15,32.61,32.9,11180,33.1406,33.15,32.61,32.9,11180,0.0,1.0
2025-08-13,32.99,33.23,32.8601,33.23,51407,32.99,33.23,32.8601,33.23,51407,0.0,1.0
2025-08-14,32.76,32.98,32.66,32.98,16235,32.76,32.98,32.66,32.98,16235,0.0,1.0
2025-08-15,32.87,32.92,32.76,32.81,40244,32.87,32.92,32.76,32.81,40244,0.0,1.0
2025-08-18,33.105,33.14,32.8,32.9,8299,33.105,33.14,32.8,32.9,8299,0.0,1.0
2025-08-19,32.2553,33.11,32.25,33.11,27002,32.2553,33.11,32.25,33.11,27002,0.0,1.0
2025-08-20,32.4901,32.61,31.75,32.5,20096,32.4901,32.61,31.75,32.5,20096,0.0,1.0
2025-08-21,32.3808,32.49,32.28,32.49,11052,32.3808,32.49,32.28,32.49,11052,0.0,1.0
2025-08-22,33.01,33.24,32.14,32.41,19784,33.01,33.24,32.14,32.41,19784,0.0,1.0
2025-08-25,32.9549,33.13,32.84,33.0,13202,32.9549,33.13,32.84,33.0,13202,0.0,1.0
2025-08-26,32.895,33.08,32.8515,33.0,10536,32.895,33.08,32.8515,33.0,10536,0.0,1.0
2025-08-27,33.3675,33.4,33.16,33.16,3745,33.3675,33.4,33.16,33.16,3745,0.0,1.0
2025-08-28,34.2667,34.3499,33.61,33.63,25569,34.2667,34.3499,33.61,33.63,25569,0.0,1.0
2025-08-29,33.6109,34.16,33.5,34.16,14220,33.6109,34.16,33.5,34.16,14220,0.0,1.0
2025-09-02,33.2772,33.35,32.55,33.25,53016,33.2772,33.35,32.55,33.25,53016,0.0,1.0
2025-09-03,33.682,33.79,33.54,33.65,8408,33.682,33.79,33.54,33.65,8408,0.0,1.0
2025-09-04,33.8346,33.84,33.36,33.63,12141,33.8346,33.84,33.36,33.63,12141,0.0,1.0
2025-09-05,34.1948,34.36,33.82,34.221,23473,34.1948,34.36,33.82,34.221,23473,0.0,1.0
2025-09-08,34.6413,34.72,34.23,34.23,23789,34.6413,34.72,34.23,34.23,23789,0.0,1.0
2025-09-09,35.2263,35.2263,34.859,35.19,40278,35.2263,35.2263,34.859,35.19,40278,0.0,1.0
2025-09-10,35.59,35.93,35.43,35.79,18704,35.59,35.93,35.43,35.79,18704,0.0,1.0
2025-09-11,35.785,35.98,35.71,35.88,86307,35.785,35.98,35.71,35.88,86307,0.0,1.0
2025-09-12,35.7323,35.95,35.66,35.95,25243,35.7323,35.95,35.66,35.95,25243,0.0,1.0
2025-09-15,36.3,36.33,35.73,35.73,31977,36.3,36.33,35.73,35.73,31977,0.0,1.0
2025-09-16,36.26,36.41,36.16,36.41,28627,36.26,36.41,36.16,36.41,28627,0.0,1.0
2025-09-17,36.28,36.425,35.7999,36.16,16006,36.28,36.425,35.7999,36.16,16006,0.0,1.0
2025-09-18,36.69,36.8185,36.45,36.45,22952,36.69,36.8185,36.45,36.45,22952,0.0,1.0
2025-09-19,37.4298,37.77,36.77,36.8,581565,37.4298,37.77,36.77,36.8,581565,0.0,1.0
2025-09-22,37.67,37.7,37.1,37.43,54379,37.67,37.7,37.1,37.43,54379,0.0,1.0
2025-09-23,36.83,37.84,36.75,37.6,41575,36.83,37.84,36.75,37.6,41575,0.0,1.0
2025-09-24,36.57,37.1,36.31,37.1,27256,36.57,37.1,36.31,37.1,27256,0.0,1.0
2025-09-25,36.193,36.38,35.69,36.31,31042,36.193,36.38,35.69,36.31,31042,0.0,1.0
2025-09-26,36.305,36.33,35.99,36.22,28449,36.305,36.33,35.99,36.22,28449,0.0,1.0
2025-09-29,36.685,36.911,36.645,36.69,24235,36.685,36.911,36.645,36.69,24235,0.0,1.0
2025-09-30,36.68,36.7024,36.37,36.53,22746,36.68,36.7024,36.37,36.53,22746,0.0,1.0
2025-10-01,36.99,37.035,36.51,36.51,20762,36.99,37.035,36.51,36.51,20762,0.0,1.0
2025-10-02,37.45,37.4988,37.127,37.44,42126,37.45,37.4988,37.127,37.44,42126,0.0,1.0
2025-10-03,37.26,37.69,37.01,37.69,55111,37.26,37.69,37.01,37.69,55111,0.0,1.0
2025-10-06,37.7206,38.12,37.6,37.6,35469,37.7206,38.12,37.6,37.6,35469,0.0,1.0
2025-10-07,37.29,38.01,36.86,38.01,47563,37.29,38.01,36.86,38.01,47563,0.0,1.0
2025-10-08,38.27,38.29,37.53,37.53,45624,38.27,38.29,37.53,37.53,45624,0.0,1.0
2025-10-09,38.56,38.58,38.11,38.27,46121,38.56,38.58,38.11,38.27,46121,0.0,1.0
2025-10-10,37.15,38.76,37.077,38.69,48619,37.15,38.76,37.077,38.69,48619,0.0,1.0
2025-10-13,38.02,38.04,37.55,37.96,36490,38.02,38.04,37.55,37.96,36490,0.0,1.0
2025-10-14,37.37,37.73,36.9038,37.68,19582,37.37,37.73,36.9038,37.68,19582,0.0,1.0
2025-10-15,37.6816,38.0,37.42,37.86,36175,37.6816,38.0,37.42,37.86,36175,0.0,1.0
2025-10-16,37.6009,38.24,37.41,38.14,46853,37.6009,38.24,37.41,38.14,46853,0.0,1.0
2025-10-17,37.49,37.525,37.0,37.31,21149,37.49,37.525,37.0,37.31,21149,0.0,1.0
2025-10-20,37.8546,37.9393,37.6,37.6,29275,37.8546,37.9393,37.6,37.6,29275,0.0,1.0
2025-10-21,37.8382,37.9674,37.55,37.8,17762,37.8382,37.9674,37.55,37.8,17762,0.0,1.0
2025-10-22,37.2494,37.84,36.9006,37.84,15816,37.2494,37.84,36.9006,37.84,15816,0.0,1.0
2025-10-23,37.825,37.86,37.08,37.08,43389,37.825,37.86,37.08,37.08,43389,0.0,1.0
2025-10-24,38.4182,38.59,38.37,38.41,21986,38.4182,38.59,38.37,38.41,21986,0.0,1.0
2025-10-27,39.225,39.23,38.8,39.04,75459,39.225,39.23,38.8,39.04,75459,0.0,1.0
2025-10-28,39.1584,39.425,39.09,39.4,44529,39.1584,39.425,39.09,39.4,44529,0.0,1.0
2025-10-29,39.43,39.45,39.0,39.16,42754,39.43,39.45,39.0,39.16,42754,0.0,1.0
2025-10-30,38.695,39.2129,38.6,39.16,15927,38.695,39.2129,38.6,39.16,15927,0.0,1.0
2025-10-31,39.435,39.53,39.0,39.29,23228,39.435,39.53,39.0,39.29,23228,0.0,1.0
2025-11-03,39.4328,40.01,39.2339,39.96,28459,39.4328,40.01,39.2339,39.96,28459,0.0,1.0
2025-11-04,38.03,38.83,37.97,38.13,79080,38.03,38.83,37.97,38.13,79080,0.0,1.0
2025-11-05,38.29,38.41,37.81,38.14,43934,38.29,38.41,37.81,38.14,43934,0.0,1.0
2025-11-06,37.204,38.29,37.065,38.29,24943,37.204,38.29,37.065,38.29,24943,0.0,1.0
2025-11-07,37.1547,37.1547,36.2176,37.15,45735,37.1547,37.1547,36.2176,37.15,45735,0.0,1.0
2025-11-10,38.068,38.15,37.57,37.9,40382,38.068,38.15,37.57,37.9,40382,0.0,1.0
2025-11-11,37.65,38.06,37.45,38.06,58363,37.65,38.06,37.45,38.06,58363,0.0,1.0
2025-11-12,37.1496,37.91,37.07,37.91,32137,37.1496,37.91,37.07,37.91,32137,0.0,1.0
2025-11-13,36.0302,37.15,35.8846,37.15,32337,36.0302,37.15,35.8846,37.15,32337,0.0,1.0
2025-11-14,36.0259,36.44,35.18,35.66,37456,36.0259,36.44,35.18,35.66,37456,0.0,1.0
2025-11-17,35.4939,36.23,35.19,36.03,32147,35.4939,36.23,35.19,36.03,32147,0.0,1.0
2025-11-18,35.17,35.4399,34.6113,35.0,38387,35.17,35.4399,34.6113,35.0,38387,0.0,1.0
2025-11-19,35.2385,35.6,34.93,35.22,80042,35.2385,35.6,34.93,35.22,80042,0.0,1.0
2025-11-20,34.0944,36.1,34.0944,35.65,51211,34.0944,36.1,34.0944,35.65,51211,0.0,1.0
2025-11-21,33.99,34.37,33.2,34.15,108734,33.99,34.37,33.2,34.15,108734,0.0,1.0
2025-11-24,35.0676,35.0676,34.43,34.43,22891,35.0676,35.0676,34.43,34.43,22891,0.0,1.0
2025-11-25,35.3292,35.37,34.37,34.84,20255,35.3292,35.37,34.37,34.84,20255,0.0,1.0
2025-11-26,35.6025,35.75,35.43,35.72,16481,35.6025,35.75,35.43,35.72,16481,0.0,1.0